CXMT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	58.80	59.90	57.01	58.63	-	0.05%	335,985,734
Aug 28, 2026	58.50	59.80	58.09	58.60	58.60	-0.88%	226,216,708
Aug 27, 2026	56.65	59.30	56.20	59.12	59.12	5.38%	324,624,545
Aug 26, 2026	56.60	56.97	55.51	56.10	56.10	-0.71%	201,284,145
Aug 25, 2026	55.35	57.19	54.91	56.50	56.50	-0.18%	236,842,998
Aug 24, 2026	57.60	58.88	55.29	56.60	56.60	-2.41%	293,731,946
Aug 21, 2026	57.21	59.56	57.21	58.00	58.00	0.75%	275,847,800
Aug 20, 2026	57.58	58.43	56.05	57.57	57.57	0.03%	296,418,300
Aug 19, 2026	57.10	58.34	55.70	57.55	57.55	-2.77%	460,638,500
Aug 18, 2026	61.15	61.30	58.23	59.19	59.19	-4.22%	426,504,800
Aug 17, 2026	55.60	61.80	55.50	61.80	61.80	12.00%	566,136,700
Aug 14, 2026	54.49	55.38	54.20	55.18	55.18	4.35%	362,235,600
Aug 13, 2026	54.80	55.92	52.73	52.88	52.88	-1.20%	465,377,600
Aug 12, 2026	50.82	54.40	50.81	53.52	53.52	6.19%	514,102,100
Aug 11, 2026	50.81	51.30	50.05	50.40	50.40	-1.75%	284,095,100
Aug 10, 2026	52.47	52.59	49.77	51.30	51.30	-2.25%	503,397,600
Aug 7, 2026	51.01	53.15	50.06	52.48	52.48	1.00%	515,512,900
Aug 6, 2026	52.96	53.23	51.13	51.96	51.96	-4.31%	560,574,859
Aug 5, 2026	54.60	56.06	53.01	54.30	54.30	-1.27%	574,533,000
Aug 4, 2026	55.00	56.16	53.02	55.00	55.00	0.02%	508,205,500
Aug 3, 2026	52.51	55.98	50.73	54.99	54.99	1.89%	557,925,300
Jul 31, 2026	58.20	60.60	52.88	53.97	53.97	2.08%	877,449,600
Jul 30, 2026	52.20	54.66	49.25	52.87	52.87	-0.15%	860,839,100
Jul 29, 2026	46.50	53.99	46.26	52.95	52.95	12.66%	902,313,500
Jul 28, 2026	45.22	49.74	45.21	47.00	47.00	-4.08%	930,477,800
Jul 27, 2026	49.50	55.03	38.11	49.00	49.00	465.82%	2,990,129,163
Jul 24, 2026	8.66	8.66	8.66	8.66	8.66	-	-